Skip to main content

Amdocs Ltd Ord (NQ: DOX )

90.37 +0.47 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 46.66 47.05 46.53 46.56 970,802 -0.32(-0.68%)
Mar 30, 2015 46.34 46.91 46.34 46.88 1,314,813 +0.59(+1.27%)
Mar 27, 2015 45.99 46.34 45.62 46.29 846,587 +0.26(+0.57%)
Mar 26, 2015 45.64 46.10 45.37 46.03 629,783 +0.32(+0.70%)
Mar 25, 2015 46.22 46.47 45.63 45.71 1,186,013 -0.42(-0.90%)
Mar 24, 2015 46.38 46.38 45.67 46.13 942,772 -0.06(-0.14%)
Mar 23, 2015 46.21 46.39 45.68 46.19 598,372 -0.02(-0.04%)
Mar 20, 2015 46.22 46.39 45.90 46.21 763,215 +0.38(+0.82%)
Mar 19, 2015 45.82 46.02 45.48 45.83 844,214 +0.29(+0.64%)
Mar 18, 2015 45.04 45.76 44.94 45.54 1,000,706 +0.46(+1.03%)
Mar 17, 2015 44.38 45.16 44.29 45.08 1,044,667 +0.48(+1.07%)
Mar 16, 2015 44.35 44.68 44.27 44.60 1,198,604 +0.39(+0.87%)
Mar 13, 2015 44.46 44.50 43.94 44.21 686,784 -0.21(-0.48%)
Mar 12, 2015 44.55 44.67 44.38 44.43 702,628 +0.07(+0.15%)
Mar 11, 2015 44.64 44.74 44.26 44.36 1,081,632 -0.16(-0.37%)
Mar 10, 2015 44.40 44.69 44.13 44.52 1,109,040 -0.23(-0.52%)
Mar 09, 2015 44.46 44.84 44.22 44.75 650,698 +0.41(+0.93%)
Mar 06, 2015 44.74 44.79 44.12 44.34 567,773 -0.48(-1.07%)
Mar 05, 2015 44.76 44.92 44.62 44.82 613,158 +0.06(+0.14%)
Mar 04, 2015 44.83 44.89 44.38 44.76 722,680 -0.14(-0.31%)
Mar 03, 2015 45.17 45.36 44.71 44.89 723,717 -0.47(-1.03%)
Mar 02, 2015 44.91 45.47 44.91 45.36 943,343 +0.43(+0.95%)
Feb 27, 2015 44.91 45.31 44.68 44.93 884,408 +0.02(+0.04%)
Feb 26, 2015 44.75 45.30 44.62 44.91 818,431 +0.19(+0.42%)
Feb 25, 2015 44.92 44.92 44.55 44.73 779,592 +0.10(+0.23%)
Feb 24, 2015 44.43 44.75 44.34 44.62 938,494 +0.34(+0.77%)
Feb 23, 2015 44.25 44.45 43.98 44.28 702,007 +0.15(+0.33%)
Feb 20, 2015 44.10 44.19 43.79 44.14 595,343 +0.03(+0.08%)
Feb 19, 2015 43.64 44.16 43.49 44.10 639,010 +0.33(+0.76%)
Feb 18, 2015 43.28 43.85 43.28 43.77 486,085 +0.27(+0.62%)
Feb 17, 2015 43.35 43.64 43.15 43.50 899,404 -0.28(-0.64%)
Feb 13, 2015 43.43 43.78 43.78 43.78 912,201 +0.32(+0.73%)
Feb 12, 2015 42.79 43.49 42.61 43.46 731,880 +0.80(+1.89%)
Feb 11, 2015 42.37 42.68 42.37 42.66 534,671 +0.06(+0.14%)
Feb 10, 2015 42.55 42.77 42.12 42.60 619,675 +0.21(+0.48%)
Feb 09, 2015 42.43 42.75 42.24 42.39 673,781 -0.31(-0.72%)
Feb 06, 2015 43.03 43.03 42.36 42.70 655,206 -0.16(-0.38%)
Feb 05, 2015 42.17 43.02 42.17 42.86 1,040,124 +0.80(+1.91%)
Feb 04, 2015 41.59 42.31 41.57 42.06 1,428,383 +0.22(+0.52%)
Feb 03, 2015 41.09 41.85 39.87 41.84 882,005 +0.75(+1.82%)
Feb 02, 2015 41.03 41.12 40.13 41.09 1,228,344 -0.15(-0.35%)
Jan 30, 2015 41.60 41.85 41.13 41.23 1,067,446 -0.54(-1.29%)
Jan 29, 2015 41.38 41.80 41.06 41.77 852,336 +0.49(+1.18%)
Jan 28, 2015 41.79 42.14 41.28 41.29 903,729 +0.60(+1.47%)
Jan 27, 2015 41.12 41.24 40.61 40.69 654,078 -0.67(-1.61%)
Jan 26, 2015 41.16 41.38 40.87 41.35 619,233 +0.18(+0.44%)
Jan 23, 2015 41.29 41.53 41.05 41.17 560,090 -0.16(-0.39%)
Jan 22, 2015 40.91 41.54 40.60 41.34 575,336 +0.62(+1.53%)
Jan 21, 2015 40.82 40.82 40.22 40.71 609,560 -0.16(-0.40%)
Jan 20, 2015 41.08 41.08 40.67 40.88 711,522 -0.08(-0.19%)
Jan 16, 2015 40.29 41.00 40.11 40.95 722,130 +0.70(+1.74%)
Jan 15, 2015 40.53 40.76 40.14 40.25 413,581 -0.16(-0.40%)
Jan 14, 2015 40.31 40.55 40.10 40.41 549,688 -0.11(-0.26%)
Jan 13, 2015 40.53 41.07 40.24 40.52 537,453 +0.33(+0.82%)
Jan 12, 2015 40.10 40.51 39.98 40.19 634,983 -0.02(-0.04%)
Jan 09, 2015 40.34 40.46 39.91 40.21 356,852 -0.06(-0.15%)
Jan 08, 2015 39.87 40.42 39.87 40.27 492,918 +0.63(+1.60%)
Jan 07, 2015 39.75 39.78 39.40 39.63 850,519 +0.24(+0.61%)
Jan 06, 2015 39.62 39.65 39.15 39.39 886,581 -0.15(-0.39%)
Jan 05, 2015 39.71 39.78 39.47 39.55 491,950 -0.26(-0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.